RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
16 Sep 2024 04:11 PM IST
| RAMCOCEM 940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 851.10 | 0.6 | -0.20 | 5,950 | -850 | 79,050 | ||||
|
|
||||||||||
| 13 Sept | 850.20 | 0.8 | -0.30 | 56,100 | 850 | 79,900 | ||||
| 12 Sept | 841.15 | 1.1 | 0.05 | 33,150 | -4,250 | 78,200 | ||||
| 11 Sept | 837.45 | 1.05 | -0.25 | 15,300 | -850 | 85,000 | ||||
| 10 Sept | 842.70 | 1.3 | 0.00 | 22,950 | 1,700 | 85,850 | ||||
| 9 Sept | 835.70 | 1.3 | -0.60 | 36,550 | -5,950 | 85,000 | ||||
| 6 Sept | 829.90 | 1.9 | -0.65 | 2,73,700 | 60,350 | 90,100 | ||||
| 5 Sept | 848.30 | 2.55 | -0.05 | 39,100 | 13,600 | 30,600 | ||||
| 4 Sept | 839.25 | 2.6 | 0.60 | 28,050 | 5,100 | 17,000 | ||||
| 3 Sept | 833.20 | 2 | -0.15 | 10,200 | 2,550 | 11,900 | ||||
| 2 Sept | 831.80 | 2.15 | 0.00 | 23,800 | 5,100 | 8,500 | ||||
| 30 Aug | 831.25 | 2.15 | -23.60 | 8,500 | 5,950 | 5,950 | ||||
| 29 Aug | 820.75 | 25.75 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 821.90 | 25.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 822.20 | 25.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 819.80 | 25.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 832.30 | 25.75 | 25.75 | 0 | 0 | 0 | ||||
| 3 Jul | 840.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 845.20 | 0 | 0 | 0 | 0 | |||||
For The Ramco Cements Limited - strike price 940 expiring on 26SEP2024
Delta for 940 CE is -
Historical price for 940 CE is as follows
On 16 Sept RAMCOCEM was trading at 851.10. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 79050
On 13 Sept RAMCOCEM was trading at 850.20. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 79900
On 12 Sept RAMCOCEM was trading at 841.15. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -4250 which decreased total open position to 78200
On 11 Sept RAMCOCEM was trading at 837.45. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 85000
On 10 Sept RAMCOCEM was trading at 842.70. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 85850
On 9 Sept RAMCOCEM was trading at 835.70. The strike last trading price was 1.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -5950 which decreased total open position to 85000
On 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 1.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 60350 which increased total open position to 90100
On 5 Sept RAMCOCEM was trading at 848.30. The strike last trading price was 2.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 30600
On 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 2.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 17000
On 3 Sept RAMCOCEM was trading at 833.20. The strike last trading price was 2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 11900
On 2 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 8500
On 30 Aug RAMCOCEM was trading at 831.25. The strike last trading price was 2.15, which was -23.60 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 5950
On 29 Aug RAMCOCEM was trading at 820.75. The strike last trading price was 25.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug RAMCOCEM was trading at 821.90. The strike last trading price was 25.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug RAMCOCEM was trading at 822.20. The strike last trading price was 25.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug RAMCOCEM was trading at 819.80. The strike last trading price was 25.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug RAMCOCEM was trading at 832.30. The strike last trading price was 25.75, which was 25.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul RAMCOCEM was trading at 840.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul RAMCOCEM was trading at 845.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| RAMCOCEM 940 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 851.10 | 102.65 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 850.20 | 102.65 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 841.15 | 102.65 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 837.45 | 102.65 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 842.70 | 102.65 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 835.70 | 102.65 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 829.90 | 102.65 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 848.30 | 102.65 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 839.25 | 102.65 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 833.20 | 102.65 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 831.80 | 102.65 | 0.00 | 0 | 850 | 0 |
| 30 Aug | 831.25 | 102.65 | -8.10 | 850 | 0 | 0 |
| 29 Aug | 820.75 | 110.75 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 821.90 | 110.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 822.20 | 110.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 819.80 | 110.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 832.30 | 110.75 | 110.75 | 0 | 0 | 0 |
| 3 Jul | 840.10 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 845.20 | 0 | 0 | 0 | 0 | |
For The Ramco Cements Limited - strike price 940 expiring on 26SEP2024
Delta for 940 PE is -
Historical price for 940 PE is as follows
On 16 Sept RAMCOCEM was trading at 851.10. The strike last trading price was 102.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept RAMCOCEM was trading at 850.20. The strike last trading price was 102.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept RAMCOCEM was trading at 841.15. The strike last trading price was 102.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept RAMCOCEM was trading at 837.45. The strike last trading price was 102.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept RAMCOCEM was trading at 842.70. The strike last trading price was 102.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept RAMCOCEM was trading at 835.70. The strike last trading price was 102.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 102.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept RAMCOCEM was trading at 848.30. The strike last trading price was 102.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 102.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept RAMCOCEM was trading at 833.20. The strike last trading price was 102.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 102.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 0
On 30 Aug RAMCOCEM was trading at 831.25. The strike last trading price was 102.65, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug RAMCOCEM was trading at 820.75. The strike last trading price was 110.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug RAMCOCEM was trading at 821.90. The strike last trading price was 110.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug RAMCOCEM was trading at 822.20. The strike last trading price was 110.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug RAMCOCEM was trading at 819.80. The strike last trading price was 110.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug RAMCOCEM was trading at 832.30. The strike last trading price was 110.75, which was 110.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul RAMCOCEM was trading at 840.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul RAMCOCEM was trading at 845.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0